KissMeData/048410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	14220	13950	14980	13900	658947	9540809470	00	0.00	N	2	220
3	20241118	14000	13200	15200	13200	1654698	23511730750	00	0.00	N	5	-1820
4	20241111	15820	16710	16920	14610	1637459	25892043890	00	0.00	N	5	-890
5	20241104	16710	17200	17730	16680	627737	10841638220	00	0.00	N	5	-490
6	20241028	17200	17110	17300	16780	537487	9187754550	00	0.00	N	2	90
7	20241021	17110	17690	18410	16590	853210	14734649910	00	0.00	N	5	-580
8	20241014	17690	18290	18500	17510	860749	15496274690	00	0.00	N	5	-600
9	20241007	18290	19000	19180	18200	595430	11154226860	00	0.00	N	5	-840
10	20240930	19130	19730	20400	18710	600943	11653113060	00	0.00	N	5	-270
11	20240923	19400	19800	20350	19330	831474	16455044890	00	0.00	N	5	-450
12	20240919	19850	19350	20600	19350	723440	14544777350	00	0.00	N	2	600
13	20240909	19250	19600	20400	18850	977143	19179296690	00	0.00	N	5	-530
14	20240902	19780	20400	20600	18840	1516285	29737775270	00	0.00	N	5	-620
15	20240826	20400	19560	22700	18410	5707874	118848634820	00	0.00	N	2	1090
16	20240819	19310	21750	21900	18770	2381180	48060599450	00	0.00	N	5	-2040
17	20240812	21350	21050	21950	18510	3601150	73045923590	00	0.00	N	2	1100
18	20240805	20250	18890	20750	17410	2509757	48993073130	00	0.00	N	2	1480
19	20240729	18770	19400	20000	18330	1357632	25980293880	00	0.00	N	5	-130
20	20240722	18900	17480	19490	16700	1970173	35725911880	00	0.00	N	2	1420
21	20240715	17480	17900	18550	17470	714259	12797841100	00	0.00	N	5	-320
22	20240708	17800	18000	18570	17100	928434	16594534510	00	0.00	N	5	-350
23	20240701	18150	18390	19130	17840	1002450	18459828250	00	0.00	N	5	-220
24	20240624	18370	18160	20350	17240	2149847	40040516340	00	0.00	N	2	740
25	20240617	17630	18890	18890	17590	963802	17348349100	00	0.00	N	5	-1070
26	20240610	18700	19450	19490	18180	1146203	21694495320	00	0.00	N	5	-870
27	20240603	19570	20300	20400	19400	608106	12059256990	00	0.00	N	5	-730
28	20240527	20300	20050	20400	19150	1112776	22102413030	00	0.00	N	2	250
29	20240520	20050	21300	21500	19810	1096650	22366256300	00	0.00	N	5	-1050
30	20240513	21100	21200	21450	20600	840005	17639616250	00	0.00	N	2	100
31	20240507	21000	20350	21750	20300	1665467	34913098600	00	0.00	N	2	900
32	20240429	20100	19940	20550	19910	806818	16242397000	00	0.00	N	2	240
33	20240422	19860	20300	20950	19840	1098083	22174375070	00	0.00	N	5	-390
34	20240415	20250	19680	22600	19190	3112432	64054861370	00	0.00	N	2	370
35	20240408	19880	20050	20150	19170	702554	13876978890	00	0.00	N	5	-170
36	20240401	20050	21800	22200	19710	1690886	35357950510	00	0.00	N	5	-950
37	20240325	21000	22150	22700	20800	2574273	55599890500	00	0.00	N	5	-1850
38	20240318	22850	19280	24150	19170	5311477	116164587730	00	0.00	N	2	3570
39	20240311	19280	19950	22300	19060	2610658	53534444110	00	0.00	N	5	-720
40	20240304	20000	20650	21050	18550	1998065	39802852180	00	0.00	N	5	-650
41	20240226	20650	21100	22650	20200	1458635	30531707800	00	0.00	N	5	-800
42	20240219	21450	22250	22600	21100	1359255	29493436800	00	0.00	N	5	-800
43	20240213	22250	21250	23150	20900	1232536	26908692500	00	0.00	N	2	1050
44	20240205	21200	23300	23350	20100	1701879	37262455850	00	0.00	N	5	-2300
45	20240129	23500	25100	26200	17600	3773990	87853786480	00	0.00	N	5	-1300
46	20240122	24800	24050	25600	23400	1706497	41450067100	00	0.00	N	2	950
47	20240115	23850	23700	25550	23700	1972075	48585356100	00	0.00	N	2	350
48	20240108	23500	24150	24600	23200	1674423	39881035950	00	0.00	N	5	-800
49	20240102	24300	26100	26350	23500	1946202	48432231150	00	0.00	N	5	-1800
50	20231226	26100	26450	26450	24650	1363094	34929244950	00	0.00	N	3	0
51	20231218	26100	26050	26500	25300	2007932	52173506650	00	0.00	N	5	-50
52	20231211	26150	28350	28600	23450	4922337	126361337350	00	0.00	N	5	-2200
53	20231204	28350	29100	30750	27300	2345856	68371113600	00	0.00	N	5	-850
54	20231127	29200	29600	30950	28400	2372607	69902808500	00	0.00	N	5	-250
55	20231120	29450	32800	35100	28600	3923987	122668114000	00	0.00	N	5	-3300
56	20231113	32750	34000	37100	31500	4489741	152580394100	00	0.00	N	5	-600
57	20231106	33350	32100	40000	30700	6828481	232290221550	00	0.00	N	2	2150
58	20231030	31200	38800	40550	30050	7414928	262805154750	00	0.00	N	5	-7450
59	20231023	38650	32150	41200	31000	13869798	506310034250	00	0.00	N	2	7250
60	20231016	31400	27100	32600	25750	4886787	143230738550	00	0.00	N	2	4350
61	20231010	27050	28250	29300	26700	2437094	68594222750	00	0.00	N	5	-1050
62	20231004	28100	29900	29900	27300	1568104	44521498650	00	0.00	N	5	-1300
63	20230925	29400	28200	29950	27000	2217573	63117776200	00	0.00	N	2	1050
64	20230918	28350	27800	29500	25100	3306921	91519543900	00	0.00	N	2	250
65	20230911	28100	26700	28900	26150	3691023	101307897750	00	0.00	N	2	1650
66	20230904	26450	26500	26950	25550	1622052	42334881100	00	0.00	N	5	-150
67	20230828	26600	25600	28750	25300	3318197	89933065200	00	0.00	N	2	1000
68	20230821	25600	28250	28650	24900	3686645	97794997400	00	0.00	N	5	-3150
69	20230814	28750	30000	32450	25800	9311982	265422346950	00	0.00	N	2	150
70	20230807	28600	24150	29450	22550	8660596	231792442400	00	0.00	N	2	4450
71	20230731	24150	23950	28500	23500	6699956	171427351950	00	0.00	N	2	350
72	20230724	23800	24200	24450	22400	2827823	66024887150	00	0.00	N	5	-400
73	20230717	24200	23600	25400	21900	3160002	75161032500	00	0.00	N	2	650
74	20230710	23550	23550	24500	22650	2356837	55742817400	00	0.00	N	2	250
75	20230703	23300	26700	28100	22950	3328715	83422896100	00	0.00	N	5	-3300
76	20230626	26600	29350	30400	26250	3366077	93997057750	00	0.00	N	5	-3200
77	20230619	29800	38500	38600	29050	5986989	190156403050	00	0.00	N	5	-3250
78	20230612	33050	32650	39750	29000	15671052	532992965550	00	0.00	N	3	0
79	20230605	33050	23250	33050	23050	7139529	210409610800	00	0.00	N	2	9850
80	20230530	23200	22950	23300	21750	1154257	26212387950	00	0.00	N	2	600
81	20230522	22600	22900	23650	22250	1747912	39981971500	00	0.00	N	5	-400
82	20230515	23000	21900	23000	21300	2248329	50087323550	00	0.00	N	2	1400
83	20230508	21600	23900	24900	19420	4810751	106111648710	00	0.00	N	5	-1800
84	20230502	23400	20900	23850	20150	4752128	104999978000	00	0.00	N	2	3150
85	20230424	20250	20850	21400	18740	2486360	49821884900	00	0.00	N	5	-500
86	20230417	20750	21200	21500	19960	2507579	51470905990	00	0.00	N	5	-700
87	20230410	21450	21250	23400	20400	3435813	75095267500	00	0.00	N	2	50
88	20230403	21400	20700	22150	20600	2131373	45459741300	00	0.00	N	2	750
89	20230327	20650	20050	20950	19500	2410793	48858883270	00	0.00	N	2	600
90	20230320	20050	21250	21600	19690	2366897	48452377770	00	0.00	N	5	-1000
91	20230313	21050	23150	23850	19900	5987161	126444501200	00	0.00	N	5	-1550
92	20230306	22600	26350	28300	22400	6707895	170018083650	00	0.00	N	5	-3700
93	20230227	26300	25900	27300	25500	1483329	38919068000	00	0.00	N	2	250
94	20230220	26050	25500	28450	25250	2928328	78168396550	00	0.00	N	2	400
95	20230213	25650	24450	25700	23350	2352890	57703585000	00	0.00	N	2	1150
96	20230206	24500	24550	25650	24050	1878454	46446559700	00	0.00	N	5	-100
97	20230130	24600	25300	25650	23600	2087538	50971270200	00	0.00	N	5	-700
98	20230125	25300	25600	25850	24400	1409453	35401629350	00	0.00	N	5	-200
99	20230116	25500	27800	28200	25000	2868988	75613249450	00	0.00	N	5	-2250
100	20230109	27750	29050	29700	26250	3608177	100493072850	00	0.00	N	5	-1150
101	20230102	28900	27850	29300	25150	4538400	124768277050	00	0.00	N	2	1500
102	20221226	27400	25450	27850	24700	6620448	176401638450	00	0.00	N	2	2650
103	20221219	24750	25950	27500	24650	3604262	94626187700	00	0.00	N	5	-1000
104	20221212	25750	25550	26700	25200	1947204	50691108400	00	0.00	N	2	200
105	20221205	25550	26800	27400	23100	3607503	91226279250	00	0.00	N	5	-1150
106	20221128	26700	27250	28950	25900	4162738	113115558200	00	0.00	N	5	-350
107	20221121	27050	28200	28950	24850	4832539	129633072700	00	0.00	N	5	-550
108	20221114	27600	25500	29450	25250	5090269	138754551850	00	0.00	N	2	2650
109	20221107	24950	23150	25350	22500	3972691	96531375300	00	0.00	N	2	2200
110	20221031	22750	21800	23100	20850	2536386	55407991200	00	0.00	N	2	1250
111	20221024	21500	20350	22050	20250	3034969	64368043100	00	0.00	N	2	1850
112	20221017	19650	18900	21350	18800	3284512	66991989000	00	0.00	N	2	150
113	20221011	19500	20050	20350	18450	2718413	52472917950	00	0.00	N	5	-500
114	20221004	20000	21650	23550	19400	4485915	96458149750	00	0.00	N	5	-1000
115	20220926	21000	22850	24400	20700	5897279	133235355950	00	0.00	N	5	-2500
116	20220919	23500	32250	34450	23000	13059744	364330892600	00	0.00	N	5	-7800
117	20220913	31300	40950	41600	30500	13225261	468463504100	00	0.00	N	5	-9350
118	20220905	40650	40000	41300	38650	10418328	417941824600	00	0.00	N	2	1250
119	20220829	39400	31100	40750	30700	23938223	866163507150	00	0.00	N	2	7600
120	20220822	31800	27000	33600	25250	13117289	402040222650	00	0.00	N	2	5350
121	20220816	26450	29250	29250	26400	1460042	40492987550	00	0.00	N	5	-2700
122	20220808	29150	29050	30150	28000	2242861	65209501750	00	0.00	N	2	100
123	20220801	29050	28600	29450	28400	1713544	49701133950	00	0.00	N	2	450
124	20220725	28600	30250	30450	27150	4293128	122731167500	00	0.00	N	5	-100
125	20220718	28700	28650	29450	27500	3766671	107277618600	00	0.00	N	5	-150
126	20220711	28850	25350	28950	24600	4327885	116234276050	00	0.00	N	2	4150
127	20220704	24700	21700	25200	21700	4004008	96183959800	00	0.00	N	2	3100
128	20220627	21600	22850	24000	21250	2171316	49410642300	00	0.00	N	5	-1200
129	20220620	22800	23750	25600	21200	4487265	104060531200	00	0.00	N	5	-1050
130	20220613	23850	25050	25600	23000	2572524	63025465550	00	0.00	N	5	-1900
131	20220607	25750	28750	28800	25600	2201828	59658342300	00	0.00	N	5	-2900
132	20220530	28650	28750	30200	28550	2688645	78309701300	00	0.00	N	3	0
133	20220523	28650	30500	32500	28200	5726661	171676734900	00	0.00	N	5	-1650
134	20220516	30300	30950	31700	30150	3147048	97210856800	00	0.00	N	5	-200
135	20220509	30500	28650	32000	28300	5914132	178620425000	00	0.00	N	2	1650
136	20220502	28850	28500	29550	27950	1475742	42418839050	00	0.00	N	2	350
137	20220425	28500	28100	30750	27900	3078027	89186097000	00	0.00	N	5	-100
138	20220418	28600	28950	30050	28400	2451838	71680751750	00	0.00	N	5	-700
139	20220411	29300	29500	33250	28050	10496088	323816231400	00	0.00	N	5	-300
140	20220404	29600	28800	31350	28100	6587752	196437879950	00	0.00	N	2	800
141	20220328	28800	31000	31750	28100	6552546	194005208250	00	0.00	N	5	-2600
142	20220321	31400	31450	31650	29800	5549804	170380642050	00	0.00	N	3	0
143	20220314	31400	29250	36000	27200	22805399	734555015550	00	0.00	N	2	1800
144	20220307	29600	32450	32850	29200	7528726	231035636500	00	0.00	N	5	-3350
145	20220228	32950	31300	36500	31100	17094805	577170404100	00	0.00	N	2	1150
146	20220221	31800	30900	32600	29200	13264912	414412168500	00	0.00	N	2	50
147	20220214	31750	29200	34950	29200	30053089	971147026400	00	0.00	N	2	2900
148	20220207	28850	29900	33650	28450	28000710	876171445750	00	0.00	N	2	200
149	20220203	28650	29850	34550	27050	14876636	477562354500	00	0.00	N	5	-450
150	20220124	29100	26650	30850	23650	15424143	432412665300	00	0.00	N	2	2900
151	20220117	26200	29000	29900	25950	5540069	154297983150	00	0.00	N	5	-3200
152	20220110	29400	27700	29600	26750	4694284	133371157450	00	0.00	N	2	1700
153	20220103	27700	25550	29300	25350	5420868	147340627600	00	0.00	N	2	2450
154	20211227	25250	23350	27100	22900	7431824	185984130650	00	0.00	N	2	1700
155	20211220	23550	27050	30850	23550	14500604	400221292350	00	0.00	N	5	-3800
156	20211213	27350	26700	31100	25500	21865248	625119897350	00	0.00	N	2	250
157	20211206	27100	34100	34450	25800	24405181	704619490700	00	0.00	N	5	-5050
158	20211129	32150	23650	33750	21600	40772644	1217989811950	00	0.00	N	2	11400
159	20211122	20750	20450	21450	19700	2471139	50568876500	00	0.00	N	2	350
160	20211115	20400	21650	22900	19900	2967384	62980666050	00	0.00	N	5	-1200
161	20211108	21600	20050	23250	18450	5891649	125301278250	00	0.00	N	2	400
162	20211101	21200	23500	25450	20300	3459982	78726256950	00	0.00	N	5	-2300
163	20211025	23500	23900	25750	23500	2130225	52143730000	00	0.00	N	5	-400
164	20211018	23900	26850	26850	23300	2710428	67434276000	00	0.00	N	5	-2800
165	20211012	26700	26600	27600	25100	2592641	68499973750	00	0.00	N	5	-650
166	20211005	27350	29050	29150	22200	10626673	268979812500	00	0.00	N	5	-1950
167	20210927	29300	28600	36600	28450	16840395	555778529100	00	0.00	N	2	600
168	20210923	28700	29800	30250	28700	1300724	38081864950	00	0.00	N	5	-1150
169	20210913	29850	29400	31250	27600	4244980	124271778500	00	0.00	N	2	750
170	20210906	29100	30600	30800	28050	3322275	97592214200	00	0.00	N	5	-1500
171	20210830	30600	32100	32150	28900	5901983	179652982300	00	0.00	N	5	-1700
172	20210823	32300	33450	35900	32150	6665514	226661199800	00	0.00	N	5	-1350
173	20210817	33650	31800	36100	31650	8195446	276770889000	00	0.00	N	2	2300
174	20210809	31350	31150	34850	30250	9245595	301907096800	00	0.00	N	2	100
175	20210802	31250	29500	32100	29450	3190646	98462616750	00	0.00	N	2	1400
176	20210726	29850	33950	34150	29250	6172536	195373522650	00	0.00	N	5	-3300
177	20210719	33150	35150	36500	32550	3704535	126435549950	00	0.00	N	5	-2300
178	20210712	35450	36400	37300	34900	4159862	149523066750	00	0.00	N	5	-850